Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.30	17.32	17.30	17.32	1,005	+0.19(+1.11%)
Oct 28, 2016	17.13	17.13	17.13	17.13	5,455	-0.01(-0.03%)
Oct 26, 2016		17.14	17.14	17.14	0	-0.24(-1.41%)
Oct 20, 2016		17.38	17.38	17.38	10	-0.02(-0.11%)
Oct 19, 2016	17.40	17.40	17.40	17.40	1,218	-0.01(-0.06%)
Oct 14, 2016		17.41	17.41	17.41	0	-0.23(-1.30%)
Oct 10, 2016		17.64	17.64	17.64	0	-0.15(-0.84%)
Oct 03, 2016	17.79	17.79	17.79	17.79	97	+0.00(+0.00%)
Sep 30, 2016		17.79	17.79	17.79	0	+0.71(+4.16%)
Sep 29, 2016	17.08	17.08	17.08	17.08	0	+0.00(+0.00%)
Sep 28, 2016	17.08	17.08	17.08	17.08	125	+0.21(+1.24%)
Sep 27, 2016	16.74	16.87	16.74	16.87	684	-0.01(-0.06%)
Sep 23, 2016		16.88	16.88	16.88	0	+0.01(+0.07%)
Sep 22, 2016	16.87	16.87	16.87	16.87	110	+0.37(+2.24%)
Sep 19, 2016		16.50	16.50	16.50	0	+0.17(+1.03%)
Sep 16, 2016	16.33	16.33	16.33	16.33	622	-0.48(-2.84%)
Sep 08, 2016		16.81	16.81	16.81	0	-0.09(-0.53%)
Sep 07, 2016	16.73	16.90	16.73	16.90	1,590	+0.40(+2.42%)
Sep 06, 2016	16.50	16.50	16.50	16.50	1,180	+0.20(+1.23%)
Aug 31, 2016		16.30	16.30	16.30	0	+0.10(+0.62%)
Aug 30, 2016	16.25	16.25	16.20	16.20	1,558	+0.03(+0.19%)
Aug 29, 2016	15.94	16.17	15.94	16.17	2,462	+0.11(+0.68%)
Aug 26, 2016	16.09	16.20	16.06	16.06	806	-0.48(-2.90%)
Aug 23, 2016		16.54	16.54	16.54	0	+0.08(+0.49%)
Aug 12, 2016		16.46	16.46	16.46	0	-0.01(-0.06%)
Aug 10, 2016		16.47	16.47	16.47	0	-0.20(-1.20%)
Aug 08, 2016		16.67	16.67	16.67	0	-0.20(-1.19%)
Aug 05, 2016	16.68	16.87	16.68	16.87	1,217	+0.47(+2.87%)
Aug 04, 2016	16.35	16.40	16.29	16.40	1,400	-0.27(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ipsen S.A. ADR (OP: IPSEY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ipsen S.A. ADR (OP: IPSEY )

Historical Prices

Sections

Services